Global X Data Center & Digital Infrastructure ETF (DTCR)

Historical Prices For Global X Data Center & Digital Infrastructure ETF (DTCR)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	21.28	21.47	21.19	21.35	294,016	21.35
12/04/2025	20.92	21.14	20.82	21.07	269,068	21.07
12/03/2025	20.76	20.98	20.62	20.97	599,653	20.97
12/02/2025	20.85	20.96	20.77	20.78	273,946	20.78
12/01/2025	20.63	20.87	20.57	20.76	2,572,038	20.76
11/28/2025	20.67	20.91	20.59	20.91	322,239	20.91
11/26/2025	20.34	20.62	20.29	20.54	242,790	20.54
11/25/2025	20.25	20.34	19.96	20.32	307,450	20.32
11/24/2025	19.91	20.34	19.90	20.31	521,936	20.31
11/21/2025	19.77	19.88	19.25	19.73	588,345	19.73
11/20/2025	20.77	20.79	19.73	19.76	679,448	19.76
11/19/2025	20.38	20.45	20.12	20.33	267,822	20.33
11/18/2025	20.38	20.57	20.19	20.43	372,233	20.43
11/17/2025	20.88	21.07	20.51	20.65	561,333	20.65
11/14/2025	20.43	21.01	20.32	20.85	499,403	20.85
11/13/2025	21.50	21.50	20.72	20.78	503,907	20.78
11/12/2025	22.07	22.10	21.63	21.69	546,774	21.69
11/11/2025	22.17	22.17	21.86	22.00	331,454	22.00
11/10/2025	22.15	22.31	22.02	22.19	698,730	22.19
11/07/2025	21.52	21.74	21.14	21.74	468,511	21.74
11/06/2025	22.15	22.19	21.71	21.73	469,099	21.73
11/05/2025	21.72	22.18	21.72	22.08	781,067	22.08
11/04/2025	21.89	22.19	21.63	21.71	634,403	21.71
11/03/2025	22.59	22.60	22.10	22.31	390,365	22.31
10/31/2025	22.31	22.56	22.16	22.36	616,890	22.36
10/30/2025	22.26	22.63	22.20	22.30	411,999	22.30
10/29/2025	22.67	22.74	22.29	22.40	431,799	22.40
10/28/2025	22.55	22.69	22.28	22.47	514,356	22.47
10/27/2025	22.81	22.81	22.51	22.65	627,733	22.65
10/24/2025	22.28	22.47	22.25	22.28	785,758	22.28
10/23/2025	21.69	22.00	21.57	21.95	291,986	21.95
10/22/2025	21.80	21.88	21.28	21.52	459,074	21.52
10/21/2025	22.18	22.18	21.70	21.82	632,230	21.82
10/20/2025	22.08	22.26	21.98	22.24	344,516	22.24
10/17/2025	21.85	21.88	21.51	21.77	265,053	21.77
10/16/2025	22.31	22.49	21.97	22.03	549,117	22.03
10/15/2025	21.79	22.18	21.61	21.99	635,173	21.99
10/14/2025	21.29	21.75	21.17	21.49	507,375	21.49
10/13/2025	21.65	21.86	21.60	21.61	394,048	21.61
10/10/2025	22.14	22.26	21.13	21.16	574,440	21.16
10/09/2025	21.63	21.63	21.32	21.59	412,966	21.59
10/08/2025	21.27	21.52	21.18	21.52	311,937	21.52
10/07/2025	21.65	21.65	21.07	21.26	687,759	21.26
10/06/2025	21.46	21.54	21.34	21.36	591,648	21.36
10/03/2025	21.19	21.33	21.00	21.14	583,388	21.14
10/02/2025	21.12	21.24	21.03	21.12	417,690	21.12
10/01/2025	20.46	20.83	20.39	20.82	378,108	20.82
9/30/2025	20.48	20.55	20.32	20.48	291,689	20.48
9/29/2025	20.51	20.52	20.30	20.31	310,613	20.31
9/26/2025	20.43	20.43	20.17	20.37	280,291	20.37
9/25/2025	20.31	20.57	20.20	20.49	710,134	20.49
9/24/2025	20.70	20.77	20.45	20.48	341,789	20.48
9/23/2025	20.72	20.73	20.45	20.55	355,319	20.55
9/22/2025	20.19	20.68	20.19	20.64	372,631	20.64
9/19/2025	20.25	20.26	20.07	20.18	351,060	20.18
9/18/2025	20.28	20.35	20.12	20.23	334,770	20.23
9/17/2025	19.96	20.20	19.86	20.01	340,257	20.01
9/16/2025	19.88	19.88	19.72	19.85	213,800	19.85
9/15/2025	19.85	19.89	19.73	19.84	303,115	19.84
9/12/2025	19.65	19.76	19.61	19.72	196,623	19.72
9/11/2025	19.27	19.66	19.25	19.64	298,220	19.64
9/10/2025	19.03	19.29	18.99	19.17	1,037,564	19.17
9/09/2025	18.58	18.81	18.53	18.81	195,302	18.81